Skip to main content
National International Holding Company K.S.C.P. (DFM:NIH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.760
-0.010 (-0.56%)
At close: Nov 28, 2025

DFM:NIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20251.761.761.761.761.76-0.56%286
Nov 24, 20251.771.771.691.771.77-0.56%1,901
Nov 21, 20251.771.781.761.781.78-5,569
Nov 19, 20251.721.781.721.781.78-1.11%10,511
Nov 18, 20251.801.801.801.801.80-280
Nov 14, 20251.721.801.721.801.80-3,995
Nov 13, 20251.721.801.721.801.80-1.10%371
Nov 12, 20251.821.821.821.821.82-0.55%275
Nov 11, 20251.711.831.711.831.83-0.54%1,280
Nov 10, 20251.711.841.711.841.84-0.54%472
Nov 7, 20251.871.871.721.851.85-1.07%5,105
Nov 6, 20251.681.871.681.871.879.36%14,850
Nov 5, 20251.701.741.701.711.71-1.72%2,590
Nov 4, 20251.711.741.711.741.741.75%463
Nov 3, 20251.741.741.711.711.71-8,000
Oct 31, 20251.711.711.711.711.71-4,379
Oct 30, 20251.711.711.711.711.71-3,500
Oct 23, 20251.721.721.711.711.712.40%1,185
Oct 22, 20251.641.671.631.671.67-4.02%8,010
Oct 20, 20251.641.741.641.741.74-0.57%2,482
Oct 15, 20251.751.751.751.751.75-200
Oct 14, 20251.651.751.651.751.75-390
Oct 13, 20251.751.751.751.751.752.94%103
Oct 9, 20251.711.791.701.701.70-4.49%6,590
Oct 8, 20251.781.781.781.781.78-1.11%160
Oct 7, 20251.631.801.631.801.80-8,054
Oct 6, 20251.711.801.661.801.805.88%66,503
Oct 3, 20251.641.701.631.701.704.29%15,111
Oct 2, 20251.661.691.571.631.63-1.81%7,243
Oct 1, 20251.661.661.661.661.66-20
Sep 30, 20251.561.691.561.661.66-1.78%4,240
Sep 29, 20251.631.721.601.691.693.68%20,142
Sep 26, 20251.601.631.601.631.63-20,040
Sep 24, 20251.571.631.571.631.63-7,510
Sep 23, 20251.651.651.531.631.63-2.40%5,354
Sep 22, 20251.571.681.571.671.67-0.60%4,499
Sep 19, 20251.681.681.681.681.681.20%315
Sep 18, 20251.661.661.661.661.66-15
Sep 17, 20251.661.661.661.661.66-0.60%60
Sep 16, 20251.651.671.651.671.675.70%7,463
Sep 15, 20251.651.651.581.581.58-5.39%4,273
Sep 10, 20251.541.671.541.671.67-9,200
Sep 9, 20251.541.671.541.671.67-1.18%2,439
Sep 8, 20251.531.691.531.691.69-0.59%521
Sep 3, 20251.701.701.701.701.701.80%250
Sep 2, 20251.671.671.671.671.67-0.60%1,230
Aug 29, 20251.681.681.681.681.68-100
Aug 28, 20251.701.701.681.681.68-3.45%16,211
Aug 22, 20251.731.741.701.741.74-1,486
Aug 21, 20251.691.741.691.741.74-4,138
Aug 19, 20251.741.741.691.741.742.35%538
Aug 18, 20251.701.701.681.701.70-2.86%10,400
Aug 15, 20251.751.751.751.751.752.34%290
Aug 14, 20251.711.711.711.711.71-213
Aug 13, 20251.751.751.711.711.71-2.29%35,246
Aug 12, 20251.851.851.701.751.75-5.41%93,770
Aug 11, 20251.751.861.751.851.851.65%7,877
Aug 8, 20251.781.841.771.821.822.82%22,771
Aug 7, 20251.831.831.771.771.77-3.80%2,228
Aug 5, 20251.841.841.731.841.845.99%557
Aug 4, 20251.671.741.671.741.740.58%14,083
Aug 1, 20251.731.731.661.731.734.54%11,567
Jul 31, 20251.731.731.651.651.65-4.35%3,526
Jul 30, 20251.731.731.651.731.73-0.58%439
Jul 29, 20251.741.741.741.741.74-3,339
Jul 28, 20251.651.741.651.741.74-0.52%3,150
Jul 24, 20251.751.751.751.751.75-583
Jul 22, 20251.751.751.751.751.75-1.08%1,060
Jul 21, 20251.741.761.741.761.761.09%1,344
Jul 17, 20251.751.751.751.751.75-4.17%1,690
Jul 16, 20251.711.841.661.821.82-0.49%29,150
Jul 15, 20251.831.841.701.831.83-0.54%6,247
Jul 14, 20251.741.891.541.841.8410.18%47,721
Jul 11, 20251.751.751.671.671.67-5.33%5,587
Jul 10, 20251.761.761.761.761.76-1.07%53
Jul 9, 20251.761.781.761.781.781.08%2,662
Jul 8, 20251.761.761.761.761.761.09%284
Jul 7, 20251.761.761.751.751.75-35,457
Jul 4, 20251.761.761.751.751.75-1.63%12,349
Jul 3, 20251.771.771.751.771.77-15,312
Jul 2, 20251.761.771.761.771.77-2,142
Jul 1, 20251.721.781.721.771.77-0.50%5,088
Jun 30, 20251.761.781.711.781.781.08%5,550
Jun 26, 20251.701.781.701.761.763.89%22,438
Jun 25, 20251.691.701.691.701.700.53%1,141
Jun 24, 20251.691.691.681.691.690.60%6,466
Jun 23, 20251.551.681.551.681.68-0.59%746
Jun 20, 20251.691.691.691.691.690.60%424
Jun 19, 20251.571.681.531.681.68-0.59%5,076
Jun 18, 20251.551.691.551.691.69-0.53%795
Jun 17, 20251.651.701.651.701.70-15,052
Jun 16, 20251.661.701.651.701.70-2.19%10,514
Jun 13, 20251.661.741.661.741.742.24%6,178
Jun 12, 20251.751.751.701.701.70-2.69%10,040
Jun 11, 20251.751.751.751.751.75-1,060
Jun 10, 20251.761.761.661.751.75-1.08%4,912
Jun 9, 20251.771.771.761.761.76-7,460
Jun 3, 20251.691.761.671.761.76-0.56%6,413
May 30, 20251.661.771.651.771.770.57%94,095
May 29, 20251.761.761.761.761.76-0.56%2,135